Dream Security co., Ltd. (KOSDAQ:203650)
South Korea · Delayed Price · Currency is KRW 1,680.00
+65.00 (4.02%)
At close: Mar 27, 2026
Dream Security co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,580.00 | 1,708.00 | 1,570.00 | 1,680.00 | 1,680.00 | 4.02% | 1,335,688 |
| Mar 26, 2026 | 1,711.00 | 1,712.00 | 1,610.00 | 1,615.00 | 1,615.00 | -5.11% | 778,701 |
| Mar 25, 2026 | 1,613.00 | 1,702.00 | 1,589.00 | 1,702.00 | 1,702.00 | 5.52% | 1,847,584 |
| Mar 24, 2026 | 1,577.00 | 1,622.00 | 1,566.00 | 1,613.00 | 1,613.00 | 5.15% | 891,524 |
| Mar 23, 2026 | 1,600.00 | 1,600.00 | 1,533.00 | 1,534.00 | 1,534.00 | -4.42% | 327,971 |
| Mar 20, 2026 | 1,590.00 | 1,621.00 | 1,576.00 | 1,605.00 | 1,605.00 | 1.84% | 414,886 |
| Mar 19, 2026 | 1,546.00 | 1,602.00 | 1,517.00 | 1,576.00 | 1,576.00 | 1.68% | 377,375 |
| Mar 18, 2026 | 1,555.00 | 1,567.00 | 1,540.00 | 1,550.00 | 1,550.00 | -0.13% | 242,810 |
| Mar 17, 2026 | 1,544.00 | 1,567.00 | 1,544.00 | 1,552.00 | 1,552.00 | 0.52% | 169,539 |
| Mar 16, 2026 | 1,575.00 | 1,577.00 | 1,536.00 | 1,544.00 | 1,544.00 | -1.40% | 166,185 |
| Mar 13, 2026 | 1,562.00 | 1,598.00 | 1,540.00 | 1,566.00 | 1,566.00 | 0.26% | 298,483 |
| Mar 12, 2026 | 1,519.00 | 1,571.00 | 1,504.00 | 1,562.00 | 1,562.00 | 2.83% | 351,712 |
| Mar 11, 2026 | 1,492.00 | 1,535.00 | 1,486.00 | 1,519.00 | 1,519.00 | 2.64% | 283,329 |
| Mar 10, 2026 | 1,490.00 | 1,504.00 | 1,450.00 | 1,480.00 | 1,480.00 | 2.78% | 177,227 |
| Mar 9, 2026 | 1,518.00 | 1,518.00 | 1,400.00 | 1,440.00 | 1,440.00 | -5.39% | 331,576 |
| Mar 6, 2026 | 1,511.00 | 1,542.00 | 1,492.00 | 1,522.00 | 1,522.00 | 0.73% | 237,326 |
| Mar 5, 2026 | 1,480.00 | 1,532.00 | 1,480.00 | 1,511.00 | 1,511.00 | 6.26% | 446,215 |
| Mar 4, 2026 | 1,572.00 | 1,572.00 | 1,400.00 | 1,422.00 | 1,422.00 | -10.28% | 1,249,382 |
| Mar 3, 2026 | 1,605.00 | 1,650.00 | 1,584.00 | 1,585.00 | 1,585.00 | -3.35% | 639,996 |
| Feb 27, 2026 | 1,670.00 | 1,707.00 | 1,638.00 | 1,640.00 | 1,640.00 | - | 806,184 |
| Feb 26, 2026 | 1,683.00 | 1,712.00 | 1,638.00 | 1,640.00 | 1,640.00 | -0.61% | 838,820 |
| Feb 25, 2026 | 1,658.00 | 1,666.00 | 1,637.00 | 1,650.00 | 1,650.00 | -0.48% | 510,272 |
| Feb 24, 2026 | 1,675.00 | 1,680.00 | 1,654.00 | 1,658.00 | 1,658.00 | -0.96% | 435,606 |
| Feb 23, 2026 | 1,680.00 | 1,685.00 | 1,655.00 | 1,674.00 | 1,674.00 | 0.24% | 460,319 |
| Feb 20, 2026 | 1,678.00 | 1,682.00 | 1,652.00 | 1,670.00 | 1,670.00 | -0.48% | 480,758 |
| Feb 19, 2026 | 1,710.00 | 1,710.00 | 1,668.00 | 1,678.00 | 1,678.00 | -0.53% | 724,850 |
| Feb 13, 2026 | 1,686.00 | 1,700.00 | 1,666.00 | 1,687.00 | 1,687.00 | -1.46% | 324,219 |
| Feb 12, 2026 | 1,733.00 | 1,770.00 | 1,690.00 | 1,712.00 | 1,712.00 | -1.10% | 418,932 |
| Feb 11, 2026 | 1,727.00 | 1,740.00 | 1,690.00 | 1,731.00 | 1,731.00 | 0.35% | 643,183 |
| Feb 10, 2026 | 1,681.00 | 1,725.00 | 1,680.00 | 1,725.00 | 1,725.00 | 2.68% | 767,141 |
| Feb 9, 2026 | 1,677.00 | 1,700.00 | 1,652.00 | 1,680.00 | 1,680.00 | 2.07% | 681,278 |
| Feb 6, 2026 | 1,650.00 | 1,650.00 | 1,577.00 | 1,646.00 | 1,646.00 | -0.24% | 549,458 |
| Feb 5, 2026 | 1,696.00 | 1,697.00 | 1,650.00 | 1,650.00 | 1,650.00 | -1.61% | 518,588 |
| Feb 4, 2026 | 1,688.00 | 1,702.00 | 1,657.00 | 1,677.00 | 1,677.00 | -1.58% | 818,987 |
| Feb 3, 2026 | 1,704.00 | 1,727.00 | 1,670.00 | 1,704.00 | 1,704.00 | 0.29% | 468,296 |
| Feb 2, 2026 | 1,699.00 | 1,744.00 | 1,659.00 | 1,699.00 | 1,699.00 | -0.64% | 902,008 |
| Jan 30, 2026 | 1,754.00 | 1,784.00 | 1,690.00 | 1,710.00 | 1,710.00 | -1.78% | 1,077,461 |
| Jan 29, 2026 | 1,712.00 | 1,741.00 | 1,660.00 | 1,741.00 | 1,741.00 | 1.52% | 1,235,699 |
| Jan 28, 2026 | 1,713.00 | 1,719.00 | 1,690.00 | 1,715.00 | 1,715.00 | 0.12% | 654,107 |
| Jan 27, 2026 | 1,697.00 | 1,717.00 | 1,683.00 | 1,713.00 | 1,713.00 | 0.53% | 700,003 |
| Jan 26, 2026 | 1,668.00 | 1,717.00 | 1,643.00 | 1,704.00 | 1,704.00 | 3.15% | 1,653,841 |
| Jan 23, 2026 | 1,590.00 | 1,654.00 | 1,588.00 | 1,652.00 | 1,652.00 | 3.90% | 1,299,462 |
| Jan 22, 2026 | 1,577.00 | 1,591.00 | 1,560.00 | 1,590.00 | 1,590.00 | 1.02% | 464,160 |
| Jan 21, 2026 | 1,626.00 | 1,626.00 | 1,561.00 | 1,574.00 | 1,574.00 | -3.20% | 594,286 |
| Jan 20, 2026 | 1,583.00 | 1,634.00 | 1,564.00 | 1,626.00 | 1,626.00 | 2.65% | 777,129 |
| Jan 19, 2026 | 1,570.00 | 1,585.00 | 1,542.00 | 1,584.00 | 1,584.00 | 0.89% | 481,576 |
| Jan 16, 2026 | 1,580.00 | 1,580.00 | 1,544.00 | 1,570.00 | 1,570.00 | -0.44% | 433,946 |
| Jan 15, 2026 | 1,577.00 | 1,580.00 | 1,553.00 | 1,577.00 | 1,577.00 | - | 364,259 |
| Jan 14, 2026 | 1,583.00 | 1,590.00 | 1,566.00 | 1,577.00 | 1,577.00 | -0.44% | 294,929 |
| Jan 13, 2026 | 1,570.00 | 1,588.00 | 1,570.00 | 1,584.00 | 1,584.00 | -0.25% | 363,605 |